大胜达 (603687) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	13.40	13.14	0.00	0.00%	13.03	13.45	142903	18887	2.60%
2026-08-19	13.88	13.14	-1.24	-8.62%	13.12	14.13	187152	25391	3.40%
2026-08-18	14.90	14.38	-0.31	-2.11%	14.35	15.02	159730	23349	2.90%
2026-08-17	14.32	14.69	0.46	3.23%	14.19	14.78	145458	21173	2.64%
2026-08-14	14.18	14.23	0.05	0.35%	13.91	14.34	114288	16133	2.08%
2026-08-13	14.47	14.18	-0.10	-0.70%	14.00	14.83	155438	22494	2.83%
2026-08-12	14.43	14.28	-0.12	-0.83%	14.23	14.65	176910	25500	3.22%
2026-08-11	14.73	14.40	-0.33	-2.24%	14.13	14.73	134918	19412	2.45%
2026-08-10	14.46	14.73	0.28	1.94%	14.27	14.74	134712	19559	2.45%
2026-08-07	14.45	14.45	0.01	0.07%	14.32	14.79	165768	24025	3.01%
2026-08-06	14.18	14.44	0.34	2.41%	14.00	14.50	208121	29639	3.78%
2026-08-05	13.18	14.10	0.83	6.25%	13.17	14.39	247238	34590	4.49%
2026-08-04	12.60	13.27	0.78	6.24%	12.49	13.33	213418	27754	3.88%
2026-08-03	12.53	12.49	-0.01	-0.08%	12.29	12.78	129499	16137	2.35%
2026-07-31	12.50	12.50	0.47	3.91%	12.45	12.96	247738	31399	4.50%
2026-07-30	12.44	12.03	-0.47	-3.76%	11.91	12.81	243208	30086	4.42%
2026-07-29	12.73	12.50	-0.16	-1.26%	12.07	12.78	202440	25027	3.68%
2026-07-28	12.74	12.66	-0.08	-0.63%	12.40	13.20	218945	28026	3.98%
2026-07-27	12.43	12.74	0.40	3.24%	12.03	12.75	166946	20720	3.04%
2026-07-24	12.34	12.34	-0.23	-1.83%	12.18	12.74	143272	17779	2.60%
2026-07-23	12.63	12.57	-0.12	-0.95%	12.40	12.83	174711	21994	3.18%
2026-07-22	12.50	12.69	0.00	0.00%	12.40	12.99	253578	32188	4.61%
2026-07-21	12.15	12.69	0.39	3.17%	11.19	13.49	351227	42985	6.39%
2026-07-20	13.31	12.30	-0.75	-5.75%	11.86	13.43	325429	40736	5.92%
2026-07-17	13.90	13.05	-0.98	-6.99%	12.95	14.20	274054	36946	4.98%
2026-07-16	14.48	14.03	-0.47	-3.24%	13.93	15.08	264352	38221	4.81%
2026-07-15	15.60	14.50	-0.95	-6.15%	14.35	15.67	280888	41861	5.11%
2026-07-14	14.71	15.45	1.03	7.14%	14.61	15.86	498938	77079	9.07%
2026-07-13	14.87	14.42	-0.76	-5.01%	14.20	15.27	328702	47926	5.98%
2026-07-10	16.18	15.18	-1.65	-9.80%	15.17	16.70	435996	69238	7.93%
2026-07-09	16.08	16.83	0.70	4.34%	15.48	16.92	384838	62723	7.00%
2026-07-08	16.80	16.13	-0.68	-4.05%	15.86	16.90	304305	49396	5.53%
2026-07-07	18.25	16.81	-1.16	-6.46%	16.60	18.53	376895	66174	6.85%
2026-07-06	18.99	17.97	-0.93	-4.92%	17.85	19.50	331475	61062	6.03%
2026-07-03	19.82	18.90	-0.89	-4.50%	18.83	19.84	385821	74101	7.01%
2026-07-02	20.40	19.79	-1.13	-5.40%	19.62	21.64	428557	87464	7.79%
2026-07-01	20.56	20.92	0.63	3.10%	20.16	21.73	526950	111680	9.58%
2026-06-30	20.26	20.29	-0.06	-0.29%	18.70	20.35	752054	148882	13.67%
2026-06-29	18.36	20.35	1.54	8.19%	18.30	20.69	1111110	225207	20.20%
2026-06-26	17.98	18.81	1.71	10.00%	17.75	18.81	480913	89973	8.74%
2026-06-25	18.08	17.10	-0.85	-4.74%	17.10	18.15	334047	58415	6.07%
2026-06-24	18.00	17.95	-0.45	-2.45%	17.23	18.20	318453	56596	5.79%
2026-06-23	19.04	18.40	-1.19	-6.07%	18.08	19.38	445298	83102	8.10%
2026-06-22	19.08	19.59	0.18	0.93%	17.89	19.95	700658	131369	12.74%
2026-06-18	18.15	19.45	1.00	5.42%	17.81	19.80	664983	126011	12.09%
2026-06-17	18.28	18.45	0.32	1.77%	17.44	18.78	536188	97578	9.75%
2026-06-16	18.23	18.13	-0.42	-2.26%	17.83	18.45	369165	66958	6.71%
2026-06-15	18.44	18.55	0.17	0.92%	18.15	18.70	336944	62050	6.13%
2026-06-12	19.00	18.38	-0.62	-3.26%	17.77	19.13	474452	87748	8.63%
2026-06-11	19.11	19.00	-0.18	-0.94%	18.50	19.67	586291	112703	10.66%
2026-06-10	17.43	19.18	1.74	9.98%	16.80	19.18	617450	112076	11.23%
2026-06-09	18.32	17.44	-0.80	-4.39%	16.83	18.40	418775	72615	7.61%
2026-06-08	17.95	18.24	-0.46	-2.46%	17.84	18.96	369473	67406	6.72%
2026-06-05	18.80	18.70	0.20	1.08%	18.44	19.56	575907	109305	10.47%
2026-06-04	18.50	18.50	-0.40	-2.12%	18.20	18.95	430841	79976	7.83%
2026-06-03	17.85	18.90	1.01	5.65%	17.51	19.30	827563	154880	15.05%
2026-06-02	16.06	17.89	1.63	10.02%	16.02	17.89	806652	140782	14.67%
2026-06-01	15.40	16.26	0.65	4.16%	15.38	16.70	379741	61657	6.90%
2026-05-29	15.80	15.61	-0.34	-2.13%	15.40	16.66	339453	54114	6.17%
2026-05-28	16.60	15.95	-0.18	-1.12%	15.11	16.65	429209	67204	7.80%
2026-05-27	15.75	16.13	0.24	1.51%	15.23	16.40	379426	59934	6.90%
2026-05-26	16.00	15.89	-0.18	-1.12%	15.31	16.25	304946	48104	5.54%
2026-05-25	16.25	16.07	-0.16	-0.99%	16.00	16.96	349398	57097	6.35%
2026-05-22	16.84	16.23	-0.54	-3.22%	16.11	17.08	431346	71038	7.84%
2026-05-21	17.64	16.77	-0.93	-5.25%	16.68	17.87	753787	130710	13.70%
2026-05-20	16.95	17.70	1.61	10.01%	16.50	17.70	518361	89142	9.42%
2026-05-19	15.49	16.09	0.47	3.01%	15.18	16.48	359765	56979	6.54%
2026-05-18	15.28	15.62	0.07	0.45%	15.06	15.77	231592	35797	4.21%
2026-05-15	15.93	15.55	-0.40	-2.51%	15.36	16.08	276779	43205	5.03%
2026-05-14	16.52	15.95	-0.70	-4.20%	15.84	16.85	352845	56904	6.41%
2026-05-13	16.49	16.65	-0.10	-0.60%	16.28	17.05	334483	55859	6.08%
2026-05-12	17.18	16.75	-0.25	-1.47%	16.50	17.18	297591	49777	5.41%